NRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	10.34	10.45	10.32	10.43	10.43	0.87%	291,563
Dec 24, 2024	10.26	10.34	10.26	10.34	10.34	0.78%	224,355
Dec 23, 2024	10.32	10.34	10.25	10.26	10.26	-0.58%	453,435
Dec 20, 2024	10.38	10.42	10.24	10.32	10.32	-0.29%	494,859
Dec 19, 2024	10.52	10.58	10.35	10.35	10.35	-1.52%	589,460
Dec 18, 2024	10.61	10.72	10.51	10.51	10.51	-0.66%	592,118
Dec 17, 2024	10.68	10.68	10.55	10.58	10.58	-0.66%	364,456
Dec 16, 2024	10.73	10.76	10.63	10.65	10.65	-0.93%	274,474
Dec 13, 2024	10.83	10.86	10.67	10.75	10.75	-1.38%	451,464
Dec 12, 2024	11.03	11.03	10.87	10.90	10.83	-1.00%	257,376
Dec 11, 2024	11.05	11.06	11.00	11.01	10.94	-0.09%	262,419
Dec 10, 2024	11.04	11.04	11.01	11.02	10.95	-	135,788
Dec 9, 2024	11.03	11.06	10.99	11.02	10.95	-0.18%	242,457
Dec 6, 2024	11.08	11.09	11.04	11.04	10.97	-0.18%	176,346
Dec 5, 2024	11.11	11.12	11.04	11.06	10.99	-0.45%	226,940
Dec 4, 2024	11.09	11.12	11.02	11.11	11.04	0.18%	251,883
Dec 3, 2024	11.09	11.12	11.05	11.09	11.02	-0.36%	251,096
Dec 2, 2024	11.12	11.13	11.01	11.13	11.06	0.45%	339,510
Nov 29, 2024	11.05	11.08	10.99	11.08	11.01	0.64%	171,749
Nov 27, 2024	10.99	11.02	10.88	11.01	10.94	0.41%	186,132
Nov 26, 2024	10.92	10.98	10.92	10.97	10.90	0.14%	205,264
Nov 25, 2024	10.97	11.00	10.94	10.95	10.88	0.55%	144,979
Nov 22, 2024	10.94	10.95	10.88	10.89	10.82	-0.09%	105,203
Nov 21, 2024	10.90	10.94	10.90	10.90	10.83	-0.18%	121,191
Nov 20, 2024	11.18	11.18	10.90	10.92	10.85	0.09%	159,241
Nov 19, 2024	10.93	10.93	10.90	10.91	10.84	0.18%	92,564
Nov 18, 2024	10.91	10.92	10.88	10.89	10.82	-	143,883
Nov 15, 2024	10.91	10.93	10.88	10.89	10.82	-0.82%	135,088
Nov 14, 2024	10.99	11.00	10.90	10.98	10.84	0.27%	199,115
Nov 13, 2024	10.94	10.95	10.89	10.95	10.81	0.83%	151,357
Nov 12, 2024	10.98	10.98	10.86	10.86	10.72	-1.36%	214,130
Nov 11, 2024	10.95	11.02	10.95	11.01	10.87	0.46%	73,784
Nov 8, 2024	10.92	10.97	10.89	10.96	10.82	1.01%	142,376
Nov 7, 2024	10.85	10.87	10.80	10.85	10.71	0.28%	173,453
Nov 6, 2024	10.84	10.85	10.76	10.82	10.68	-0.92%	152,855
Nov 5, 2024	10.88	10.92	10.85	10.92	10.78	0.55%	67,922
Nov 4, 2024	10.90	10.90	10.83	10.86	10.72	0.28%	161,025
Nov 1, 2024	10.89	10.93	10.81	10.83	10.69	-0.37%	201,916
Oct 31, 2024	10.76	10.87	10.76	10.87	10.73	1.02%	131,283
Oct 30, 2024	10.77	10.79	10.72	10.76	10.62	0.19%	236,866
Oct 29, 2024	10.79	10.79	10.69	10.74	10.60	-0.74%	225,615
Oct 28, 2024	10.85	10.87	10.80	10.82	10.68	0.05%	217,230
Oct 25, 2024	10.84	10.87	10.81	10.82	10.68	0.14%	159,645
Oct 24, 2024	10.92	10.92	10.80	10.80	10.66	-1.10%	192,317
Oct 23, 2024	10.99	10.99	10.90	10.92	10.78	-0.91%	162,440
Oct 22, 2024	11.06	11.06	11.00	11.02	10.88	-0.18%	111,023
Oct 21, 2024	11.09	11.10	11.02	11.04	10.90	-0.54%	164,663
Oct 18, 2024	11.12	11.14	11.09	11.10	10.96	-0.18%	132,051
Oct 17, 2024	11.10	11.12	11.09	11.12	10.98	0.09%	74,818
Oct 16, 2024	11.08	11.12	11.06	11.11	10.97	0.36%	90,274
Oct 15, 2024	11.08	11.10	11.06	11.07	10.93	-0.21%	121,355
Oct 14, 2024	11.10	11.12	11.09	11.09	10.89	-0.15%	81,722
Oct 11, 2024	11.09	11.12	11.08	11.11	10.90	0.09%	137,093
Oct 10, 2024	11.11	11.13	11.08	11.10	10.89	-	106,754
Oct 9, 2024	11.13	11.15	11.10	11.10	10.89	-0.36%	87,703
Oct 8, 2024	11.12	11.15	11.10	11.14	10.93	0.18%	115,582
Oct 7, 2024	11.15	11.15	11.08	11.12	10.91	-0.45%	271,403
Oct 4, 2024	11.17	11.19	11.13	11.17	10.96	-0.36%	158,294
Oct 3, 2024	11.26	11.26	11.19	11.21	11.00	-0.44%	105,668
Oct 2, 2024	11.24	11.26	11.20	11.26	11.05	-	247,838
Oct 1, 2024	11.27	11.29	11.24	11.26	11.05	0.54%	291,610
Sep 30, 2024	11.19	11.22	11.17	11.20	10.99	0.18%	276,697
Sep 27, 2024	11.17	11.19	11.16	11.18	10.97	0.18%	290,503
Sep 26, 2024	11.17	11.18	11.13	11.16	10.95	-	133,894
Sep 25, 2024	11.20	11.21	11.15	11.16	10.95	-0.45%	251,523
Sep 24, 2024	11.20	11.21	11.16	11.21	11.00	-0.09%	88,531
Sep 23, 2024	11.20	11.22	11.15	11.22	11.01	0.18%	242,435
Sep 20, 2024	11.19	11.22	11.18	11.20	10.99	-0.18%	149,357
Sep 19, 2024	11.26	11.26	11.20	11.22	11.01	-0.09%	209,487
Sep 18, 2024	11.24	11.27	11.18	11.23	11.02	0.18%	375,599
Sep 17, 2024	11.27	11.27	11.17	11.21	11.00	-0.53%	196,798
Sep 16, 2024	11.32	11.32	11.25	11.27	11.06	-0.09%	156,895
Sep 13, 2024	11.26	11.33	11.26	11.28	11.07	-0.44%	118,140
Sep 12, 2024	11.29	11.36	11.24	11.33	11.05	0.71%	148,365
Sep 11, 2024	11.18	11.30	11.15	11.25	10.97	0.90%	349,708
Sep 10, 2024	11.15	11.16	11.10	11.15	10.87	-0.09%	202,029
Sep 9, 2024	11.14	11.16	11.10	11.16	10.88	0.54%	204,376
Sep 6, 2024	11.11	11.14	11.08	11.10	10.83	0.18%	217,542
Sep 5, 2024	11.12	11.15	11.08	11.08	10.81	-0.09%	192,064
Sep 4, 2024	11.07	11.10	11.07	11.09	10.82	-0.09%	173,035
Sep 3, 2024	11.14	11.14	11.08	11.10	10.83	0.09%	294,409
Aug 30, 2024	11.12	11.13	11.07	11.09	10.82	0.09%	228,835
Aug 29, 2024	11.10	11.10	11.07	11.08	10.81	-	80,510
Aug 28, 2024	11.10	11.10	11.06	11.08	10.81	-0.27%	96,306
Aug 27, 2024	11.10	11.14	11.09	11.11	10.84	-0.09%	130,910
Aug 26, 2024	11.24	11.24	11.11	11.12	10.85	-0.18%	131,285
Aug 23, 2024	11.17	11.17	11.12	11.14	10.87	0.27%	129,387
Aug 22, 2024	11.15	11.15	11.10	11.11	10.84	-0.36%	83,493
Aug 21, 2024	11.17	11.18	11.11	11.15	10.87	0.09%	112,792
Aug 20, 2024	11.12	11.14	11.11	11.14	10.87	0.54%	72,619
Aug 19, 2024	11.06	11.11	11.06	11.08	10.81	0.09%	77,463
Aug 16, 2024	11.08	11.10	11.06	11.07	10.80	0.18%	84,623
Aug 15, 2024	11.11	11.12	11.05	11.05	10.78	-1.16%	138,704
Aug 14, 2024	11.19	11.25	11.17	11.18	10.84	-0.18%	132,573
Aug 13, 2024	11.19	11.20	11.13	11.20	10.86	0.81%	107,261
Aug 12, 2024	11.10	11.15	11.07	11.11	10.77	0.18%	119,350
Aug 9, 2024	11.13	11.13	11.07	11.09	10.75	-	142,792
Aug 8, 2024	11.15	11.16	11.07	11.09	10.75	-0.36%	129,860
Aug 7, 2024	11.15	11.26	11.09	11.13	10.79	0.36%	210,394
Aug 6, 2024	11.03	11.12	11.02	11.09	10.75	0.64%	158,630